Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Trust High Income Long/Short Fund (NY: FSD )

12.09 +0.03 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 24, 2011 7.269 7.277 7.181 7.215 425,672 -0.02(-0.21%)
May 23, 2011 7.269 7.296 7.219 7.231 352,500 -0.04(-0.58%)
May 20, 2011 7.353 7.372 7.273 7.273 313,624 -0.05(-0.63%)
May 19, 2011 7.395 7.395 7.311 7.319 267,126 -0.03(-0.47%)
May 18, 2011 7.338 7.399 7.315 7.353 299,021 +0.05(+0.63%)
May 17, 2011 7.357 7.395 7.292 7.307 480,680 -0.02(-0.31%)
May 16, 2011 7.395 7.407 7.330 7.330 242,854 -0.05(-0.67%)
May 13, 2011 7.349 7.388 7.330 7.380 305,858 +0.03(+0.36%)
May 12, 2011 7.307 7.353 7.284 7.353 360,864 +0.04(+0.52%)
May 11, 2011 7.349 7.349 7.288 7.315 298,362 -0.03(-0.36%)
May 10, 2011 7.296 7.346 7.265 7.342 289,953 +0.05(+0.73%)
May 09, 2011 7.261 7.303 7.261 7.288 204,883 -0.02(-0.26%)
May 06, 2011 7.246 7.307 7.215 7.307 214,850 +0.09(+1.27%)
May 05, 2011 7.269 7.277 7.212 7.215 327,992 -0.04(-0.58%)
May 04, 2011 7.269 7.284 7.223 7.258 206,193 -0.02(-0.32%)
May 03, 2011 7.250 7.284 7.196 7.280 361,998 +0.02(+0.26%)
May 02, 2011 7.261 7.265 7.261 7.261 265,375 -0.06(-0.84%)
Apr 29, 2011 7.269 7.326 7.269 7.323 314,630 +0.07(+0.90%)
Apr 28, 2011 7.265 7.280 7.246 7.258 381,971 -0.01(-0.11%)
Apr 27, 2011 7.215 7.269 7.212 7.265 330,426 +0.05(+0.69%)
Apr 26, 2011 7.219 7.245 7.177 7.215 504,740 +0.02(+0.32%)
Apr 25, 2011 7.292 7.292 7.192 7.192 734,790 -0.12(-1.62%)
Apr 21, 2011 7.326 7.326 7.250 7.311 394,188 -0.01(-0.10%)
Apr 20, 2011 7.384 7.384 7.277 7.319 400,234 -0.01(-0.10%)
Apr 19, 2011 7.303 7.334 7.273 7.326 377,169 +0.03(+0.47%)
Apr 18, 2011 7.235 7.296 7.219 7.292 292,622 +0.05(+0.74%)
Apr 15, 2011 7.258 7.258 7.196 7.238 241,903 +0.02(+0.26%)
Apr 14, 2011 7.261 7.261 7.200 7.219 275,663 -0.03(-0.42%)
Apr 13, 2011 7.284 7.303 7.250 7.250 313,831 -0.05(-0.68%)
Apr 12, 2011 7.246 7.315 7.219 7.300 317,249 +0.05(+0.74%)
Apr 11, 2011 7.219 7.246 7.196 7.246 223,290 +0.03(+0.37%)
Apr 08, 2011 7.215 7.250 7.208 7.219 333,322 +0.02(+0.21%)
Apr 07, 2011 7.223 7.223 7.177 7.204 287,104 -0.02(-0.26%)
Apr 06, 2011 7.212 7.227 7.162 7.223 292,358 +0.05(+0.69%)
Apr 05, 2011 7.154 7.204 7.139 7.173 373,826 +0.00(+0.05%)
Apr 04, 2011 7.265 7.265 7.166 7.170 346,676 -0.07(-0.95%)
Apr 01, 2011 7.196 7.240 7.167 7.238 257,722 -0.02(-0.21%)
Mar 31, 2011 7.154 7.265 7.154 7.254 535,223 +0.10(+1.39%)
Mar 30, 2011 7.154 7.208 7.147 7.154 262,793 +0.02(+0.21%)
Mar 29, 2011 7.158 7.173 7.124 7.139 335,376 -0.02(-0.32%)
Mar 28, 2011 7.231 7.231 7.143 7.162 455,522 -0.06(-0.90%)
Mar 25, 2011 7.246 7.246 7.177 7.227 206,815 +0.03(+0.48%)
Mar 24, 2011 7.192 7.365 7.181 7.192 259,301 -0.02(-0.32%)
Mar 23, 2011 7.150 7.215 7.143 7.215 253,663 +0.04(+0.59%)
Mar 22, 2011 7.154 7.173 7.131 7.173 257,675 +0.01(+0.16%)
Mar 21, 2011 7.162 7.189 7.135 7.162 193,947 +0.02(+0.32%)
Mar 18, 2011 7.173 7.183 7.091 7.139 264,662 -0.03(-0.37%)
Mar 17, 2011 7.116 7.177 7.106 7.166 334,715 +0.07(+0.92%)
Mar 16, 2011 7.127 7.158 7.078 7.101 281,845 +0.02(+0.22%)
Mar 15, 2011 7.075 7.120 7.055 7.085 346,794 -0.03(-0.48%)
Mar 14, 2011 7.135 7.170 7.120 7.120 162,264 -0.03(-0.48%)
Mar 11, 2011 7.170 7.204 7.120 7.154 281,565 -0.01(-0.16%)
Mar 10, 2011 7.166 7.227 7.139 7.166 246,853 -0.03(-0.37%)
Mar 09, 2011 7.231 7.235 7.162 7.192 264,311 -0.02(-0.21%)
Mar 08, 2011 7.200 7.265 7.181 7.208 290,126 +0.00(+0.05%)
Mar 07, 2011 7.250 7.277 7.196 7.204 210,228 -0.05(-0.71%)
Mar 04, 2011 7.269 7.280 7.212 7.255 206,530 -0.03(-0.40%)
Mar 03, 2011 7.296 7.296 7.223 7.284 238,241 +0.03(+0.42%)
Mar 02, 2011 7.204 7.296 7.181 7.254 263,221 +0.03(+0.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.